Boyd Gaming Corp (NY: BYD )

49.18 USD UNCHANGED
Streaming Delayed Price Updated: 5:26 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.42 19.42 18.73 18.84 1,334,082 -0.43(-2.23%)
Nov 29, 2016 19.20 19.41 19.09 19.27 1,234,270 +0.05(+0.26%)
Nov 28, 2016 19.28 19.39 19.03 19.22 1,489,326 -0.06(-0.31%)
Nov 25, 2016 18.97 19.30 18.96 19.28 375,366 +0.33(+1.74%)
Nov 23, 2016 18.95 18.95 18.95 0 +0.28(+1.50%)
Nov 22, 2016 18.68 18.74 18.48 18.67 1,103,796 +0.02(+0.11%)
Nov 21, 2016 18.80 19.00 18.59 18.65 1,689,526 +0.09(+0.48%)
Nov 18, 2016 18.83 19.09 18.52 18.56 1,357,722 -0.26(-1.38%)
Nov 17, 2016 18.67 18.86 18.62 18.82 1,265,515 +0.15(+0.80%)
Nov 16, 2016 18.53 18.76 18.53 18.67 917,146 +0.06(+0.32%)
Nov 15, 2016 18.74 18.92 18.58 18.61 1,624,374 -0.17(-0.91%)
Nov 14, 2016 18.86 19.33 18.75 18.78 2,144,124 +0.09(+0.48%)
Nov 11, 2016 18.22 18.71 18.20 18.69 1,817,689 +0.47(+2.58%)
Nov 10, 2016 18.55 18.68 18.01 18.22 2,371,296 -0.13(-0.71%)
Nov 09, 2016 17.43 18.45 17.41 18.35 1,922,358 +0.60(+3.38%)
Nov 08, 2016 17.50 17.82 17.39 17.75 1,547,623 +0.16(+0.91%)
Nov 07, 2016 17.73 17.78 17.47 17.59 1,252,235 +0.29(+1.68%)
Nov 04, 2016 17.22 17.50 17.13 17.30 1,162,109 +0.19(+1.11%)
Nov 03, 2016 17.02 17.34 16.86 17.11 2,808,109 +0.11(+0.65%)
Nov 02, 2016 17.34 17.95 16.77 17.00 4,238,854 -0.60(-3.41%)
Nov 01, 2016 17.90 18.06 17.34 17.60 1,897,507 -0.26(-1.46%)
Oct 31, 2016 17.99 18.04 17.73 17.86 846,024 -0.13(-0.72%)
Oct 28, 2016 17.97 18.24 17.96 17.99 1,164,236 +0.03(+0.17%)
Oct 27, 2016 18.60 18.60 17.94 17.96 1,145,667 -0.55(-2.97%)
Oct 26, 2016 18.53 18.68 18.46 18.51 999,238 -0.19(-1.02%)
Oct 25, 2016 18.75 18.83 18.68 18.70 686,105 -0.13(-0.69%)
Oct 24, 2016 18.75 18.95 18.67 18.83 1,621,065 +0.18(+0.97%)
Oct 21, 2016 18.85 18.94 18.58 18.65 1,309,406 -0.33(-1.74%)
Oct 20, 2016 18.93 19.18 18.84 18.98 575,220 -0.06(-0.32%)
Oct 19, 2016 19.02 19.29 18.96 19.04 548,036 +0.00(+0.00%)
Oct 18, 2016 19.25 19.36 19.00 19.04 820,799 +0.04(+0.21%)
Oct 17, 2016 19.03 19.20 18.91 19.00 697,181 +0.00(+0.00%)
Oct 14, 2016 19.20 19.26 18.88 19.00 555,667 -0.09(-0.47%)
Oct 13, 2016 19.10 19.21 18.81 19.09 721,950 -0.22(-1.14%)
Oct 12, 2016 19.30 19.50 19.24 19.31 618,629 -0.03(-0.16%)
Oct 11, 2016 19.68 19.68 19.24 19.34 486,765 -0.35(-1.78%)
Oct 10, 2016 19.55 19.78 19.55 19.69 643,913 +0.25(+1.29%)
Oct 07, 2016 19.75 19.75 19.35 19.44 619,795 -0.34(-1.72%)
Oct 06, 2016 19.80 19.88 19.73 19.78 790,630 +0.01(+0.05%)
Oct 05, 2016 19.65 19.83 19.65 19.77 1,542,604 +0.18(+0.92%)
Oct 04, 2016 19.59 19.82 19.47 19.59 1,135,494 -0.04(-0.20%)
Oct 03, 2016 19.91 20.00 19.52 19.63 908,358 -0.15(-0.76%)
Sep 30, 2016 19.43 19.85 19.14 19.78 1,128,326 +0.44(+2.28%)
Sep 29, 2016 19.68 19.75 19.21 19.34 1,041,509 -0.41(-2.08%)
Sep 28, 2016 19.29 19.76 19.29 19.75 1,210,963 +0.49(+2.54%)
Sep 27, 2016 19.04 19.26 18.80 19.26 1,292,278 +0.25(+1.32%)
Sep 26, 2016 19.00 19.12 18.81 19.01 886,549 -0.08(-0.42%)
Sep 23, 2016 19.21 19.21 18.92 19.09 836,280 -0.15(-0.78%)
Sep 22, 2016 18.92 19.28 18.87 19.24 939,416 +0.50(+2.67%)
Sep 21, 2016 18.61 18.75 18.32 18.74 945,579 +0.23(+1.24%)
Sep 20, 2016 18.67 18.67 18.39 18.51 975,840 -0.10(-0.54%)
Sep 19, 2016 18.87 19.00 18.53 18.61 1,403,739 +0.13(+0.70%)
Sep 16, 2016 18.61 18.61 18.27 18.48 1,408,988 -0.25(-1.33%)
Sep 15, 2016 18.70 18.88 18.57 18.73 810,451 +0.04(+0.21%)
Sep 14, 2016 18.58 18.78 18.41 18.69 1,348,749 +0.15(+0.81%)
Sep 13, 2016 19.00 19.00 18.52 18.54 1,318,522 -0.59(-3.08%)
Sep 12, 2016 18.86 19.16 18.69 19.13 1,646,864 +0.10(+0.53%)
Sep 09, 2016 19.62 19.65 18.89 19.03 1,586,147 -0.77(-3.89%)
Sep 08, 2016 20.65 21.00 19.63 19.80 2,637,703 +0.03(+0.15%)
Sep 07, 2016 19.59 19.84 19.59 19.77 873,447 +0.14(+0.71%)
Sep 06, 2016 19.75 19.81 19.54 19.63 412,315 -0.03(-0.15%)
Sep 02, 2016 19.77 19.66 19.66 19.66 598,700 -0.07(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.